BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	48.27	48.34	48.27	48.33	48.33	0.11%	32,740
Feb 25, 2026	48.27	48.32	48.26	48.28	48.28	-0.04%	14,018
Feb 24, 2026	48.30	48.34	48.28	48.30	48.30	-0.02%	18,235
Feb 23, 2026	48.27	48.35	48.26	48.31	48.31	0.05%	19,273
Feb 20, 2026	48.23	48.29	48.20	48.29	48.29	0.03%	14,748
Feb 19, 2026	48.22	48.28	48.21	48.27	48.27	0.04%	12,817
Feb 18, 2026	48.23	48.28	48.23	48.25	48.25	-0.11%	21,412
Feb 17, 2026	48.27	48.31	48.24	48.30	48.30	0.07%	23,746
Feb 13, 2026	48.24	48.28	48.20	48.27	48.27	0.22%	16,714
Feb 12, 2026	48.05	48.16	48.03	48.16	48.16	0.28%	15,958
Feb 11, 2026	48.02	48.08	48.01	48.03	48.03	-0.12%	13,233
Feb 10, 2026	48.09	48.11	48.06	48.09	48.09	0.11%	19,701
Feb 9, 2026	47.94	48.10	47.93	48.03	48.03	0.05%	38,102
Feb 6, 2026	47.96	48.01	47.88	48.01	48.01	0.02%	47,650
Feb 5, 2026	47.87	48.00	47.87	48.00	47.99	0.33%	28,176
Feb 4, 2026	47.79	47.85	47.74	47.84	47.84	0.03%	39,019
Feb 3, 2026	47.82	48.00	47.76	47.82	47.82	-0.02%	39,343
Feb 2, 2026	47.90	47.90	47.82	47.83	47.83	-0.48%	24,468
Jan 30, 2026	48.04	48.08	47.99	48.06	47.89	0.03%	25,918
Jan 29, 2026	47.99	48.07	47.98	48.05	47.88	0.06%	21,835
Jan 28, 2026	48.04	48.04	48.00	48.02	47.85	-0.04%	14,704
Jan 27, 2026	48.05	48.07	48.03	48.04	47.87	-0.05%	18,098
Jan 26, 2026	48.04	48.10	48.03	48.06	47.89	0.02%	20,240
Jan 23, 2026	48.00	48.05	47.99	48.05	47.88	0.13%	20,340
Jan 22, 2026	47.94	48.01	47.94	47.99	47.82	-	18,954
Jan 21, 2026	47.90	48.00	47.87	47.99	47.82	0.25%	23,735
Jan 20, 2026	47.81	47.90	47.81	47.87	47.70	-0.25%	29,784
Jan 16, 2026	48.04	48.05	47.94	47.99	47.82	-0.15%	40,971
Jan 15, 2026	48.05	48.08	48.03	48.06	47.89	-0.02%	22,870
Jan 14, 2026	47.97	48.11	47.97	48.07	47.90	0.15%	54,780
Jan 13, 2026	47.97	48.02	47.97	48.00	47.83	0.07%	21,512
Jan 12, 2026	47.94	48.00	47.92	47.97	47.80	-0.11%	43,774
Jan 9, 2026	47.89	48.04	47.89	48.02	47.85	0.21%	21,356
Jan 8, 2026	47.92	47.93	47.87	47.92	47.75	-0.14%	21,637
Jan 7, 2026	48.00	48.07	47.94	47.99	47.82	0.05%	18,711
Jan 6, 2026	47.94	47.98	47.90	47.97	47.80	-0.01%	28,475
Jan 5, 2026	47.95	47.99	47.91	47.97	47.80	0.14%	19,174
Jan 2, 2026	47.96	47.96	47.86	47.90	47.73	-0.08%	18,549
Dec 31, 2025	47.97	48.07	47.94	47.94	47.77	-0.14%	19,851
Dec 30, 2025	48.00	48.01	47.96	48.01	47.84	-0.03%	19,693
Dec 29, 2025	48.01	48.03	47.97	48.02	47.85	0.05%	17,964
Dec 26, 2025	47.98	48.02	47.95	47.99	47.82	0.07%	20,130
Dec 24, 2025	47.92	47.96	47.90	47.96	47.79	0.19%	19,224
Dec 23, 2025	47.81	47.89	47.80	47.87	47.70	0.03%	25,278
Dec 22, 2025	47.87	47.88	47.81	47.86	47.69	0.03%	61,635
Dec 19, 2025	47.90	47.90	47.81	47.84	47.67	-0.56%	16,870
Dec 18, 2025	48.10	48.13	48.07	48.11	47.77	0.25%	31,114
Dec 17, 2025	48.01	48.01	47.96	47.99	47.65	-0.10%	21,023
Dec 16, 2025	47.93	48.05	47.93	48.04	47.70	0.13%	15,917
Dec 15, 2025	47.99	48.03	47.95	47.98	47.64	0.04%	17,610